Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.824 | 5.944 | 5.754 | 5.855 | 237,263 | +0.07(+1.20%) |
Aug 30, 2006 | 5.584 | 5.805 | 5.502 | 5.786 | 281,364 | +0.23(+4.09%) |
Aug 29, 2006 | 5.426 | 5.622 | 5.288 | 5.559 | 303,181 | +0.16(+3.04%) |
Aug 28, 2006 | 5.275 | 5.420 | 5.224 | 5.395 | 231,528 | +0.11(+2.03%) |
Aug 25, 2006 | 5.161 | 5.332 | 5.117 | 5.288 | 197,471 | +0.09(+1.82%) |
Aug 24, 2006 | 4.928 | 5.243 | 4.909 | 5.193 | 814,658 | +0.26(+5.24%) |
Aug 23, 2006 | 5.073 | 5.136 | 4.909 | 4.934 | 535,719 | -0.18(-3.58%) |
Aug 22, 2006 | 5.174 | 5.250 | 5.086 | 5.117 | 305,085 | -0.05(-0.98%) |
Aug 21, 2006 | 5.294 | 5.376 | 5.155 | 5.168 | 158,435 | -0.16(-3.08%) |
Aug 18, 2006 | 5.187 | 5.363 | 5.092 | 5.332 | 177,211 | +0.18(+3.55%) |
Aug 17, 2006 | 5.067 | 5.257 | 5.016 | 5.149 | 391,705 | +0.12(+2.38%) |
Aug 16, 2006 | 5.174 | 5.199 | 4.966 | 5.029 | 349,131 | -0.06(-1.12%) |
Aug 15, 2006 | 5.048 | 5.174 | 5.004 | 5.086 | 774,461 | +0.06(+1.19%) |
Aug 14, 2006 | 5.079 | 5.161 | 4.991 | 5.026 | 324,788 | -0.02(-0.44%) |
Aug 11, 2006 | 5.193 | 5.218 | 5.023 | 5.048 | 354,458 | -0.16(-3.15%) |
Aug 10, 2006 | 5.332 | 5.395 | 5.205 | 5.212 | 249,911 | -0.15(-2.82%) |
Aug 09, 2006 | 5.306 | 5.414 | 5.269 | 5.363 | 716,546 | +0.18(+3.53%) |
Aug 08, 2006 | 5.288 | 5.332 | 5.098 | 5.180 | 204,122 | -0.04(-0.85%) |
Aug 07, 2006 | 5.193 | 5.243 | 5.079 | 5.224 | 161,985 | -0.03(-0.48%) |
Aug 04, 2006 | 5.319 | 5.407 | 5.048 | 5.250 | 546,380 | -0.06(-1.19%) |
Aug 03, 2006 | 5.351 | 5.357 | 5.199 | 5.313 | 327,458 | -0.07(-1.29%) |
Aug 02, 2006 | 5.433 | 5.477 | 5.294 | 5.382 | 278,478 | -0.06(-1.04%) |
Aug 01, 2006 | 5.698 | 5.698 | 5.370 | 5.439 | 585,755 | -0.22(-3.90%) |
Jul 31, 2006 | 5.628 | 5.748 | 5.502 | 5.660 | 249,223 | -0.01(-0.11%) |
Jul 28, 2006 | 5.773 | 5.811 | 5.603 | 5.666 | 196,501 | -0.08(-1.32%) |
Jul 27, 2006 | 5.786 | 5.843 | 5.553 | 5.742 | 211,852 | -0.01(-0.22%) |
Jul 26, 2006 | 5.616 | 5.836 | 5.338 | 5.754 | 294,017 | +0.08(+1.45%) |
Jul 25, 2006 | 5.742 | 5.773 | 5.672 | 5.672 | 125,464 | -0.09(-1.53%) |
Jul 24, 2006 | 5.546 | 5.761 | 5.578 | 5.761 | 157,656 | +0.21(+3.87%) |
Jul 21, 2006 | 5.710 | 5.710 | 5.338 | 5.546 | 221,343 | -0.15(-2.66%) |
Jul 20, 2006 | 5.792 | 5.937 | 5.647 | 5.698 | 162,843 | -0.08(-1.31%) |
Jul 19, 2006 | 5.597 | 5.849 | 5.609 | 5.773 | 488,203 | +0.18(+3.16%) |
Jul 18, 2006 | 5.464 | 5.653 | 5.269 | 5.597 | 320,993 | +0.13(+2.31%) |
Jul 17, 2006 | 5.136 | 5.489 | 5.136 | 5.471 | 744,832 | +0.32(+6.25%) |
Jul 14, 2006 | 5.477 | 5.477 | 5.142 | 5.149 | 618,485 | -0.32(-5.77%) |
Jul 13, 2006 | 5.502 | 5.666 | 5.401 | 5.464 | 518,393 | -0.06(-1.14%) |
Jul 12, 2006 | 5.660 | 5.736 | 5.508 | 5.527 | 67,150 | -0.16(-2.77%) |
Jul 11, 2006 | 5.691 | 5.704 | 5.521 | 5.685 | 221,324 | -0.03(-0.55%) |
Jul 10, 2006 | 5.950 | 5.969 | 5.622 | 5.717 | 242,170 | -0.21(-3.51%) |
Jul 07, 2006 | 6.083 | 6.310 | 5.868 | 5.925 | 979,746 | -0.15(-2.39%) |
Jul 06, 2006 | 6.114 | 6.171 | 5.994 | 6.070 | 687,297 | -0.04(-0.72%) |
Jul 05, 2006 | 6.089 | 6.171 | 5.956 | 6.114 | 506,285 | -0.01(-0.21%) |
Jul 03, 2006 | 5.906 | 6.152 | 5.881 | 6.127 | 380,239 | +0.21(+3.63%) |
Jun 30, 2006 | 5.786 | 5.956 | 5.761 | 5.912 | 2,650,083 | +0.13(+2.18%) |
Jun 29, 2006 | 5.616 | 5.969 | 5.344 | 5.786 | 618,097 | +0.17(+3.03%) |
Jun 28, 2006 | 5.553 | 5.628 | 5.489 | 5.616 | 342,438 | +0.06(+1.14%) |
Jun 27, 2006 | 5.553 | 5.660 | 5.401 | 5.553 | 424,642 | +0.02(+0.34%) |
Jun 26, 2006 | 5.521 | 5.609 | 5.452 | 5.534 | 565,163 | +0.04(+0.69%) |
Jun 23, 2006 | 5.527 | 5.660 | 5.477 | 5.496 | 387,577 | +0.00(+0.00%) |
Jun 22, 2006 | 5.338 | 5.515 | 5.338 | 5.496 | 378,245 | +0.13(+2.47%) |
Jun 21, 2006 | 5.035 | 5.521 | 5.010 | 5.363 | 764,940 | +0.32(+6.25%) |
Jun 20, 2006 | 5.288 | 5.288 | 4.985 | 5.048 | 491,582 | -0.26(-4.88%) |
Jun 19, 2006 | 5.540 | 5.590 | 5.250 | 5.306 | 811,115 | -0.25(-4.43%) |
Jun 16, 2006 | 5.578 | 5.641 | 5.250 | 5.553 | 552,512 | -0.02(-0.34%) |
Jun 15, 2006 | 5.224 | 5.616 | 5.212 | 5.571 | 493,097 | +0.34(+6.51%) |
Jun 14, 2006 | 5.269 | 5.306 | 4.915 | 5.231 | 331,525 | -0.03(-0.48%) |
Jun 13, 2006 | 5.376 | 5.534 | 5.155 | 5.256 | 985,729 | -0.11(-2.00%) |
Jun 12, 2006 | 5.672 | 5.698 | 5.155 | 5.363 | 465,303 | -0.29(-5.13%) |
Jun 09, 2006 | 5.742 | 5.754 | 5.363 | 5.653 | 546,772 | -0.06(-0.99%) |
Jun 08, 2006 | 5.868 | 5.868 | 5.527 | 5.710 | 809,485 | -0.13(-2.27%) |
Jun 07, 2006 | 5.811 | 5.931 | 5.710 | 5.843 | 857,287 | +0.04(+0.76%) |
Jun 06, 2006 | 5.748 | 5.836 | 5.660 | 5.799 | 861,944 | +0.04(+0.77%) |
Jun 05, 2006 | 5.679 | 5.982 | 5.660 | 5.754 | 1,102,513 | +0.08(+1.33%) |
Jun 02, 2006 | 5.597 | 5.900 | 5.483 | 5.679 | 7,415,948 | -0.19(-3.23%) |